Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 41.36 41.59 40.77 40.88 72,070 -0.57(-1.38%)
Sep 29, 2021 41.34 41.54 41.03 41.45 38,535 +0.14(+0.34%)
Sep 28, 2021 41.71 41.71 41.18 41.31 45,595 -0.60(-1.43%)
Sep 27, 2021 41.29 42.41 41.29 41.91 29,228 +0.63(+1.52%)
Sep 24, 2021 41.25 41.58 40.86 41.28 43,595 +0.13(+0.32%)
Sep 23, 2021 41.11 41.75 40.80 41.15 42,534 +0.36(+0.87%)
Sep 22, 2021 41.19 41.90 40.58 40.79 72,119 -0.30(-0.73%)
Sep 21, 2021 41.46 41.98 40.49 41.09 66,529 -0.15(-0.36%)
Sep 20, 2021 40.63 41.36 40.25 41.24 67,779 +0.12(+0.30%)
Sep 17, 2021 40.57 41.45 40.08 41.12 201,397 +0.32(+0.78%)
Sep 16, 2021 40.89 41.10 40.26 40.80 54,699 -0.07(-0.18%)
Sep 15, 2021 40.26 41.13 40.17 40.88 69,746 +0.38(+0.95%)
Sep 14, 2021 41.60 41.95 40.22 40.49 69,241 -1.01(-2.44%)
Sep 13, 2021 42.08 42.58 41.43 41.51 60,773 -0.51(-1.20%)
Sep 10, 2021 44.31 44.31 41.83 42.01 109,047 -1.59(-3.65%)
Sep 09, 2021 45.46 45.46 43.39 43.60 58,331 -2.22(-4.84%)
Sep 08, 2021 45.02 46.43 44.15 45.82 92,688 +1.66(+3.75%)
Sep 07, 2021 44.28 44.97 43.88 44.16 40,554 +0.09(+0.21%)
Sep 03, 2021 44.17 44.61 43.72 44.07 51,545 +0.05(+0.11%)
Sep 02, 2021 43.72 44.34 43.30 44.02 64,397 +0.57(+1.31%)
Sep 01, 2021 43.34 44.20 42.73 43.45 87,281 +0.11(+0.26%)
Aug 31, 2021 42.45 43.34 42.16 43.34 99,018 +0.85(+2.01%)
Aug 30, 2021 42.88 43.27 42.08 42.49 58,902 -0.07(-0.18%)
Aug 27, 2021 42.02 42.77 41.80 42.56 52,731 +0.51(+1.20%)
Aug 26, 2021 42.16 42.27 41.71 42.06 39,735 -0.13(-0.31%)
Aug 25, 2021 42.27 42.45 41.90 42.19 50,697 +0.08(+0.20%)
Aug 24, 2021 42.84 42.84 42.02 42.10 30,119 -0.37(-0.88%)
Aug 23, 2021 41.86 42.74 41.71 42.48 54,824 +0.70(+1.68%)
Aug 20, 2021 41.87 42.25 41.48 41.78 96,148 -0.21(-0.49%)
Aug 19, 2021 41.58 42.11 41.23 41.98 32,672 +0.17(+0.40%)
Aug 18, 2021 42.26 42.65 41.49 41.81 21,165 -0.59(-1.39%)
Aug 17, 2021 42.24 42.53 41.33 42.40 27,214 +0.20(+0.47%)
Aug 16, 2021 42.40 42.80 41.90 42.21 32,646 -0.28(-0.66%)
Aug 13, 2021 43.43 43.43 42.32 42.49 29,291 -0.86(-1.99%)
Aug 12, 2021 43.00 43.38 42.82 43.35 38,183 +0.33(+0.76%)
Aug 11, 2021 42.79 43.06 42.19 43.02 38,260 +0.21(+0.48%)
Aug 10, 2021 41.55 42.83 41.55 42.82 38,066 +1.14(+2.74%)
Aug 09, 2021 41.91 41.91 41.48 41.67 67,805 -0.23(-0.56%)
Aug 06, 2021 42.21 42.59 41.75 41.91 46,959 +0.01(+0.02%)
Aug 05, 2021 41.56 42.43 41.56 41.90 53,183 +0.59(+1.43%)
Aug 04, 2021 41.94 42.16 41.22 41.31 36,262 -1.09(-2.56%)
Aug 03, 2021 41.81 42.40 41.66 42.39 46,271 +0.51(+1.23%)
Aug 02, 2021 42.17 43.51 41.79 41.88 51,632 -0.20(-0.47%)
Jul 30, 2021 42.24 42.52 41.86 42.08 42,499 -0.05(-0.11%)
Jul 29, 2021 41.95 42.47 41.89 42.12 51,777 +0.39(+0.94%)
Jul 28, 2021 41.44 42.03 40.92 41.73 48,198 +0.56(+1.36%)
Jul 27, 2021 40.77 41.53 40.70 41.17 46,534 +0.03(+0.07%)
Jul 26, 2021 41.39 41.65 40.97 41.14 45,960 -0.04(-0.09%)
Jul 23, 2021 41.38 41.47 41.01 41.18 25,600 -0.02(-0.05%)
Jul 22, 2021 41.84 41.98 41.11 41.20 34,454 -0.64(-1.52%)
Jul 21, 2021 42.19 42.88 41.63 41.83 50,939 -0.20(-0.47%)
Jul 20, 2021 41.66 42.88 41.45 42.03 86,237 +0.46(+1.10%)
Jul 19, 2021 42.32 42.60 41.42 41.57 97,767 -1.49(-3.46%)
Jul 16, 2021 43.79 43.80 42.82 43.06 214,413 -0.26(-0.60%)
Jul 15, 2021 42.92 43.91 42.70 43.32 143,202 +0.13(+0.30%)
Jul 14, 2021 42.56 44.20 42.56 43.19 106,835 +0.94(+2.23%)
Jul 13, 2021 42.89 43.16 42.22 42.25 51,419 -0.98(-2.26%)
Jul 12, 2021 42.71 43.34 42.55 43.23 49,140 +0.27(+0.63%)
Jul 09, 2021 42.99 43.30 42.90 42.96 38,922 +0.46(+1.07%)
Jul 08, 2021 42.88 43.87 42.37 42.50 43,975 -1.13(-2.58%)
Jul 07, 2021 43.08 44.02 43.08 43.63 36,584 +0.42(+0.97%)
Jul 06, 2021 44.38 44.38 42.74 43.21 49,196 -0.98(-2.21%)
Jul 02, 2021 44.50 44.79 44.12 44.19 69,335 -0.10(-0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.